Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EAFE Adaptive Curr Hedged MSCI Ishares ETF (NY: DEFA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 25.40 25.40 25.40 25.40 75 +0.00(+0.00%)
Feb 27, 2017 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Feb 24, 2017 25.40 25.43 25.38 25.40 780 -0.07(-0.26%)
Feb 23, 2017 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 22, 2017 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 21, 2017 25.47 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 17, 2017 25.47 25.47 25.47 0 +0.00(+0.00%)
Feb 16, 2017 25.46 25.47 25.44 25.47 1,900 +0.32(+1.29%)
Feb 15, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 14, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 13, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 10, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 09, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 08, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 07, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 06, 2017 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Feb 03, 2017 25.14 25.14 25.14 25.14 400 +0.15(+0.58%)
Feb 02, 2017 25.00 25.00 25.00 25.00 200 -0.04(-0.14%)
Feb 01, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 31, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 30, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 27, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 26, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 25, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 24, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 23, 2017 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Jan 20, 2017 25.04 25.04 25.03 25.03 3,500 +0.07(+0.28%)
Jan 19, 2017 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jan 18, 2017 24.96 24.96 24.96 24.96 399 -0.17(-0.68%)
Jan 17, 2017 25.13 25.13 25.13 25.13 10,000 +0.00(+0.00%)
Jan 13, 2017 25.13 25.13 25.13 0 +0.00(+0.00%)
Jan 12, 2017 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Jan 11, 2017 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Jan 10, 2017 25.10 25.18 25.10 25.13 1,371 +0.00(+0.02%)
Jan 09, 2017 25.10 25.15 25.10 25.13 2,620 -0.10(-0.41%)
Jan 06, 2017 25.23 25.23 25.23 25.23 158 +0.23(+0.93%)
Jan 05, 2017 25.00 25.00 25.00 25.00 20 +0.00(+0.00%)
Jan 04, 2017 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jan 03, 2017 25.00 25.00 25.00 25.00 152 +0.41(+1.68%)
Dec 30, 2016 24.59 24.59 24.59 0 +0.00(+0.00%)
Dec 29, 2016 24.60 24.60 24.59 24.59 1,360 -0.09(-0.38%)
Dec 28, 2016 24.68 24.68 24.68 24.68 400 -0.35(-1.41%)
Dec 27, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 23, 2016 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 22, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 21, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 20, 2016 25.03 25.03 25.03 25.03 1 +0.00(+0.00%)
Dec 19, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 16, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 15, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 14, 2016 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
Dec 13, 2016 25.03 25.03 25.03 25.03 204 +1.10(+4.61%)
Dec 12, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 09, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 08, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 07, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 06, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 05, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Dec 02, 2016 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.